Mersana Therapeutics Inc. (MRSN) Historical Stock Price Data | Complete Trading History - Stocknear

Mersana Therapeutics Inc.

NASDAQ: MRSN · Real-Time Price · USD
6.82
-0.30 (-4.21%)
At close: Sep 05, 2025, 3:59 PM
6.77
-0.76%
After-hours: Sep 05, 2025, 07:48 PM EDT

MRSN Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 5, 2025 7.20 7.25 6.79 6.82 6.82 -4.21% 88,056
Sep 4, 2025 7.00 7.16 6.80 7.12 7.12 2.01% 46,000
Sep 3, 2025 7.13 7.55 6.97 6.98 6.98 -0.57% 47,700
Sep 2, 2025 7.33 7.53 6.97 7.02 7.02 -4.10% 51,812
Aug 29, 2025 7.78 7.85 7.32 7.32 7.32 -4.44% 40,766
Aug 28, 2025 7.71 8.05 7.54 7.66 7.66 0.39% 53,733
Aug 27, 2025 7.57 7.74 7.55 7.63 7.63 -0.26% 31,900
Aug 26, 2025 7.71 7.71 7.41 7.65 7.65 0.00% 52,357
Aug 25, 2025 7.73 8.09 7.51 7.65 7.65 -1.29% 90,538
Aug 22, 2025 8.16 8.19 7.71 7.75 7.75 -4.44% 71,864
Aug 21, 2025 7.11 8.13 7.10 8.11 8.11 11.25% 309,620
Aug 20, 2025 7.25 7.39 6.96 7.29 7.29 0.69% 36,837
Aug 19, 2025 7.27 7.42 7.03 7.24 7.24 -1.90% 77,300
Aug 18, 2025 7.07 7.68 7.07 7.38 7.38 3.07% 99,183
Aug 15, 2025 7.44 7.44 7.00 7.16 7.16 -3.50% 80,000
Aug 14, 2025 6.85 7.72 6.82 7.42 7.42 8.96% 226,738
Aug 13, 2025 5.60 6.82 5.21 6.81 6.81 12.19% 255,427
Aug 12, 2025 6.01 6.31 5.97 6.07 6.07 1.68% 53,231
Aug 11, 2025 6.29 6.29 5.85 5.97 5.97 -5.24% 97,930
Aug 8, 2025 6.60 6.60 6.22 6.30 6.30 -4.69% 99,328